15,750€
-10,00%
Echtzeit-Aktienkurs MILLER (HERMAN) DL-,20
Bid:
Ask:
Aktienkurse zur MILLER (HERMAN) DL-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -9,71% | 6,00 |
| 02.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -2,78% | 1,00 |
| 01.04.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,41% | 2,00 |
| 31.03.2025 | 18,25 | 18,25 | 17,70 | 17,75 | -2,74% | - |
| 28.03.2025 | 18,85 | 18,85 | 17,95 | 18,25 | -0,27% | - |
| 27.03.2025 | 18,90 | 18,90 | 18,30 | 18,30 | 10,57% | 80,00 |
| 26.03.2025 | 17,15 | 17,85 | 15,85 | 16,55 | -4,06% | - |
| 25.03.2025 | 17,65 | 17,75 | 17,25 | 17,25 | -1,99% | - |
| 24.03.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 3,23% | 122,00 |
| 21.03.2025 | 17,45 | 17,70 | 16,85 | 17,05 | -2,29% | - |
| 20.03.2025 | 17,75 | 17,95 | 17,40 | 17,45 | -1,13% | - |
| 19.03.2025 | 17,45 | 17,95 | 17,35 | 17,65 | 1,73% | - |
| 18.03.2025 | 17,55 | 17,75 | 17,25 | 17,35 | -1,70% | - |
| 17.03.2025 | 17,40 | 17,70 | 17,10 | 17,65 | 0,57% | - |
| 14.03.2025 | 17,50 | 17,90 | 17,40 | 17,55 | -0,85% | - |
| 13.03.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,39% | 650,00 |
| 12.03.2025 | 18,30 | 19,00 | 17,80 | 17,95 | -3,49% | - |
| 11.03.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 6,29% | 520,00 |
| 10.03.2025 | 19,25 | 19,45 | 17,30 | 17,50 | -9,33% | - |
| 07.03.2025 | 19,10 | 19,35 | 18,95 | 19,30 | 2,12% | - |
| 06.03.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,26% | 35,00 |
| 05.03.2025 | 19,65 | 19,65 | 18,85 | 18,95 | -3,81% | - |
| 04.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -6,19% | 150,00 |
| 03.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,45% | 2,00 |
| 28.02.2025 | 20,30 | 20,70 | 20,30 | 20,70 | -0,48% | - |
| 27.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -2,35% | 20,00 |
| 26.02.2025 | 21,50 | 21,70 | 21,30 | 21,30 | 3,40% | - |
| 25.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -4,63% | 1,00 |
| 24.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,41% | 1,00 |
| 21.02.2025 | 21,60 | 21,90 | 21,10 | 21,30 | -1,84% | - |
| 20.02.2025 | 21,80 | 21,90 | 21,50 | 21,70 | 1,40% | - |
| 19.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | 100,00 |
| 18.02.2025 | 21,80 | 21,80 | 21,30 | 21,50 | -0,92% | - |
| 17.02.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 14.02.2025 | 21,60 | 22,10 | 21,30 | 21,70 | 0,93% | - |
| 13.02.2025 | 21,50 | 21,90 | 21,30 | 21,50 | 0,00% | - |
| 12.02.2025 | 21,80 | 21,80 | 21,30 | 21,50 | -1,83% | - |
| 11.02.2025 | 21,50 | 21,90 | 21,10 | 21,90 | 1,86% | - |
| 10.02.2025 | 21,10 | 21,90 | 21,10 | 21,50 | 1,90% | - |
| 07.02.2025 | 21,10 | 21,20 | 20,90 | 21,10 | 0,00% | - |
| 06.02.2025 | 20,90 | 21,50 | 20,70 | 21,10 | 0,96% | - |
| 05.02.2025 | 20,70 | 21,10 | 20,60 | 20,90 | 5,03% | - |
| 04.02.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | 1,00 |
| 03.02.2025 | 22,00 | 22,00 | 20,20 | 20,20 | -6,91% | 1.002,00 |
| 31.01.2025 | 22,00 | 22,10 | 21,30 | 21,70 | -0,91% | - |
| 30.01.2025 | 21,60 | 22,10 | 21,50 | 21,90 | 1,86% | - |
| 29.01.2025 | 21,90 | 22,30 | 21,50 | 21,50 | -4,87% | - |
| 28.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 2,26% | 47,00 |
| 27.01.2025 | 21,30 | 22,30 | 21,20 | 22,10 | 2,79% | - |
| 24.01.2025 | 21,40 | 21,50 | 21,30 | 21,50 | 0,00% | - |
| 23.01.2025 | 21,10 | 21,50 | 20,90 | 21,50 | 0,94% | - |
| 22.01.2025 | 21,20 | 21,30 | 20,90 | 21,30 | 0,00% | - |
| 21.01.2025 | 21,20 | 21,50 | 21,10 | 21,30 | 0,95% | - |
| 20.01.2025 | 21,20 | 21,20 | 21,10 | 21,10 | -0,94% | - |
| 17.01.2025 | 20,80 | 21,50 | 20,80 | 21,30 | 2,90% | - |
| 16.01.2025 | 21,30 | 21,30 | 20,50 | 20,70 | -2,36% | - |
| 15.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,44% | 47,00 |
| 14.01.2025 | 21,10 | 21,50 | 20,70 | 20,90 | -1,88% | - |
| 13.01.2025 | 20,90 | 21,30 | 20,70 | 21,30 | 1,91% | - |
| 10.01.2025 | 21,30 | 21,30 | 20,70 | 20,90 | -1,42% | - |
| 09.01.2025 | 21,20 | 21,30 | 21,10 | 21,20 | 0,47% | - |
| 08.01.2025 | 21,30 | 21,40 | 20,70 | 21,10 | 0,00% | - |
| 07.01.2025 | 21,40 | 21,60 | 20,90 | 21,10 | -1,86% | - |
| 06.01.2025 | 21,70 | 21,90 | 21,50 | 21,50 | -0,92% | - |
| 03.01.2025 | 21,90 | 21,90 | 21,30 | 21,70 | -2,25% | - |
| 02.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 4,23% | 2,00 |
| 30.12.2024 | 21,50 | 21,50 | 21,30 | 21,30 | -2,29% | - |
| 27.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 2,35% | 406,00 |
| 23.12.2024 | 21,50 | 21,90 | 20,70 | 21,30 | -2,29% | - |
| 20.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | 277,00 |
| 19.12.2024 | 20,60 | 21,20 | 20,00 | 21,20 | -10,55% | 1.080,00 |
| 18.12.2024 | 24,10 | 24,50 | 23,50 | 23,70 | -1,66% | - |
| 17.12.2024 | 24,10 | 24,50 | 23,80 | 24,10 | 0,42% | - |
| 16.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,42% | 260,00 |
| 13.12.2024 | 23,60 | 23,90 | 23,10 | 23,90 | 1,70% | - |
| 12.12.2024 | 23,70 | 23,80 | 23,10 | 23,50 | -1,67% | - |
| 11.12.2024 | 24,00 | 24,60 | 23,70 | 23,90 | 0,00% | - |
| 10.12.2024 | 24,40 | 24,60 | 23,90 | 23,90 | -2,45% | - |
| 09.12.2024 | 23,80 | 24,50 | 23,80 | 24,50 | 3,38% | - |
| 06.12.2024 | 23,60 | 24,20 | 23,60 | 23,70 | 0,00% | - |
| 05.12.2024 | 24,40 | 24,40 | 23,50 | 23,70 | -3,27% | - |
| 04.12.2024 | 24,20 | 24,70 | 23,90 | 24,50 | 1,66% | - |
| 03.12.2024 | 24,60 | 24,60 | 24,10 | 24,10 | -2,03% | - |
| 02.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | 1,00 |
| 29.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,41% | 12,00 |
| 27.11.2024 | 24,10 | 24,50 | 23,60 | 24,10 | 0,00% | - |
| 26.11.2024 | 24,40 | 24,60 | 23,90 | 24,10 | -2,03% | - |
| 25.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 3,80% | 51,00 |
| 22.11.2024 | 22,70 | 23,70 | 22,60 | 23,70 | 4,41% | - |
| 21.11.2024 | 22,20 | 22,70 | 22,20 | 22,70 | 1,79% | - |
| 20.11.2024 | 22,20 | 22,50 | 22,10 | 22,30 | 1,36% | - |
| 19.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -2,22% | 53,00 |
| 18.11.2024 | 22,70 | 22,90 | 22,40 | 22,50 | -0,88% | - |
| 15.11.2024 | 22,70 | 23,10 | 22,60 | 22,70 | -0,87% | - |
| 14.11.2024 | 22,80 | 23,10 | 22,50 | 22,90 | -2,14% | - |
| 13.11.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,30% | 48,00 |
| 12.11.2024 | 23,20 | 23,70 | 22,90 | 23,10 | 0,43% | - |
| 11.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 2,22% | 36,00 |
| 08.11.2024 | 22,50 | 22,70 | 22,10 | 22,50 | 0,00% | - |
| 07.11.2024 | 22,90 | 23,10 | 22,30 | 22,50 | -1,75% | - |